Exxon Mobil Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 65.417 | 65.417 | 64.230 | 64.520 | 54.017 | 49,503 |
| 2021-10-26 | 64.450 | 65.600 | 64.415 | 65.350 | 54.712 | 28,613 |
| 2021-10-25 | 64.000 | 64.385 | 63.700 | 64.235 | 53.778 | 17,979 |
| 2021-10-22 | 62.652 | 63.110 | 62.420 | 62.790 | 52.568 | 105,120 |
| 2021-10-21 | 63.490 | 63.590 | 62.375 | 62.755 | 52.539 | 10,494 |
| 2021-10-20 | 62.940 | 63.705 | 62.883 | 63.530 | 53.188 | 9,194 |
| 2021-10-19 | 62.870 | 63.555 | 62.700 | 63.195 | 52.907 | 11,303 |
| 2021-10-18 | 63.055 | 63.115 | 62.300 | 62.815 | 52.589 | 31,462 |
| 2021-10-15 | 62.790 | 63.020 | 62.440 | 62.610 | 52.418 | 22,581 |
| 2021-10-14 | 61.860 | 62.205 | 61.210 | 61.490 | 51.480 | 15,830 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.0300 USD |
| 2026-05-15 | 1.0300 USD |
| 2026-02-12 | 1.0300 USD |
| 2025-11-14 | 1.0300 USD |
| 2025-08-15 | 0.9900 USD |
| 2025-05-15 | 0.9900 USD |
| 2025-02-12 | 0.9900 USD |
| 2024-11-14 | 0.9900 USD |
| 2024-08-15 | 0.9500 USD |
| 2024-05-14 | 0.9500 USD |
| 2024-02-13 | 0.9500 USD |
| 2023-11-14 | 0.9500 USD |
| 2023-08-15 | 0.9100 USD |
| 2023-05-15 | 0.9100 USD |
| 2023-02-13 | 0.9100 USD |
| 2022-11-14 | 0.9100 USD |
| 2022-08-11 | 0.8800 USD |
| 2022-05-12 | 0.8800 USD |
| 2022-02-09 | 0.8800 USD |
| 2021-11-10 | 0.8800 USD |
| 2021-08-12 | 0.8700 USD |
| 2021-05-12 | 0.8700 USD |
| 2021-02-09 | 0.8700 USD |
| 2020-11-11 | 0.8700 USD |
| 2020-08-12 | 0.8700 USD |
| 2020-05-12 | 0.8700 USD |
| 2020-02-10 | 0.8700 USD |
| 2019-11-08 | 0.8700 USD |
| 2019-08-12 | 0.8700 USD |
| 2019-05-10 | 0.8700 USD |
| 2019-02-08 | 0.8200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.